Eiffage SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	98.720	99.140	97.960	98.140	81.708	241,670
2022-02-09	97.000	98.900	97.000	98.620	82.108	219,469
2022-02-08	94.240	96.840	94.080	96.700	80.509	324,285
2022-02-07	94.620	94.840	93.420	94.180	78.411	225,963
2022-02-04	95.760	96.640	93.260	93.920	78.195	285,997
2022-02-03	95.020	95.680	94.360	94.900	79.011	270,306
2022-02-02	94.680	95.900	94.420	95.240	79.294	281,815
2022-02-01	93.200	94.520	93.160	94.120	78.361	226,663
2022-01-31	93.840	93.980	92.140	92.760	77.229	306,036
2022-01-28	94.220	94.280	91.820	93.080	77.495	254,279
2022-01-27	92.020	94.300	91.680	93.900	78.178	326,914
2022-01-26	91.940	93.940	91.940	93.020	77.446	216,623
2022-01-25	92.020	92.140	90.180	91.440	76.130	279,709
2022-01-24	93.940	94.160	90.480	91.000	75.764	330,366
2022-01-21	94.260	94.580	93.440	94.580	78.744	249,714
2022-01-20	94.620	95.280	93.560	95.100	79.177	220,171
2022-01-19	94.580	95.140	94.100	94.720	78.861	244,188
2022-01-18	94.500	95.000	94.020	94.520	78.694	231,928
2022-01-17	94.780	95.280	94.100	94.500	78.678	232,078
2022-01-14	93.960	95.080	93.660	94.680	78.828	189,236
2022-01-13	92.440	94.160	92.440	94.100	78.345	264,281
2022-01-12	93.000	93.060	92.260	92.680	77.162	167,539
2022-01-11	92.240	93.200	91.780	92.340	76.879	198,269
2022-01-10	91.480	92.040	91.100	91.660	76.313	213,463
2022-01-07	92.320	92.460	90.520	91.180	75.914	226,037
2022-01-06	91.020	92.620	90.600	92.220	76.779	228,165
2022-01-05	92.600	92.900	92.120	92.120	76.696	167,685
2022-01-04	91.600	92.880	91.560	92.480	76.996	207,956
2022-01-03	90.780	91.780	90.780	91.140	75.880	111,213
2021-12-31	89.560	90.480	89.520	90.460	75.314	70,162
2021-12-30	90.120	90.500	89.920	90.100	75.014	123,164
2021-12-29	90.100	90.460	89.960	90.320	75.198	179,377
2021-12-28	90.000	91.180	89.820	90.200	75.098	138,555
2021-12-27	88.320	90.420	88.180	90.160	75.064	158,531
2021-12-24	88.500	88.820	88.360	88.540	73.716	32,807
2021-12-23	87.940	88.960	87.940	88.500	73.682	166,618
2021-12-22	86.820	87.840	86.640	87.840	73.133	171,786
2021-12-21	85.960	86.700	85.840	86.700	72.184	246,420
2021-12-20	83.540	85.440	82.840	85.440	71.135	284,224
2021-12-17	84.540	85.760	84.520	85.280	71.001	431,088
2021-12-16	84.760	85.620	84.720	85.100	70.852	260,417
2021-12-15	84.160	84.800	83.620	83.620	69.619	177,562
2021-12-14	83.820	84.680	83.820	83.880	69.836	234,280
2021-12-13	84.280	84.600	83.200	83.400	69.436	209,270
2021-12-10	84.440	84.780	84.140	84.160	70.069	340,171
2021-12-09	85.680	85.840	84.720	84.720	70.535	210,574
2021-12-08	85.960	86.680	84.080	85.520	71.201	350,486
2021-12-07	86.000	86.720	85.880	85.940	71.551	362,458
2021-12-06	84.260	85.960	84.240	85.520	71.201	250,805
2021-12-03	85.360	85.960	83.360	83.760	69.736	354,618
2021-12-02	83.340	84.960	83.000	84.560	70.402	278,850
2021-12-01	82.500	84.880	82.500	83.860	69.819	291,890
2021-11-30	81.500	83.240	80.860	82.220	68.454	652,203
2021-11-29	82.360	83.420	81.920	82.320	68.537	394,376
2021-11-26	84.800	84.800	81.220	81.760	68.071	981,092
2021-11-25	87.000	87.760	86.140	87.480	72.833	172,309
2021-11-24	86.360	87.400	85.680	86.980	72.417	283,087
2021-11-23	84.880	86.980	84.820	86.160	71.734	279,543
2021-11-22	85.160	85.640	84.100	85.240	70.968	318,244
2021-11-19	88.040	88.140	84.200	85.120	70.868	559,100

← NewerPage 21 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	4.8000 EUR
2025-05-21	4.7000 EUR
2024-05-20	4.1000 EUR
2023-05-15	3.6000 EUR
2022-05-16	3.1000 EUR
2021-05-17	3.0000 EUR
2019-05-21	2.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.